Cotação atual, histórico e gráfico do papel: MYPK3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MYPK3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-0,65%	-0,08	12,28	12,25	12,13	12,40	7M	2.947
15/05/2025	0,82%	0,10	12,36	12,35	12,20	12,51	12M	4.782
14/05/2025	1,57%	0,19	12,26	12,16	12,02	12,31	20M	8.708
13/05/2025	0,42%	0,05	12,07	12,01	11,89	12,22	15M	7.333
12/05/2025	-1,31%	-0,16	12,02	12,25	11,88	12,29	18M	9.436
09/05/2025	1,00%	0,12	12,18	12,16	11,86	12,24	21M	9.955
08/05/2025	-2,98%	-0,37	12,06	12,08	11,45	12,40	54M	22.341

07/05/2025	-0,16%	-0,02	12,43	12,69	12,32	12,69	10M	3.855
06/05/2025	0,89%	0,11	12,45	12,34	12,33	12,75	8M	3.827
05/05/2025	-2,14%	-0,27	12,34	12,57	12,24	12,62	9M	4.056
02/05/2025	2,35%	0,29	12,61	12,40	12,18	12,68	10M	4.096
30/04/2025	0,98%	0,12	12,32	12,15	11,84	12,37	12M	5.768
29/04/2025	-1,45%	-0,18	12,20	12,36	12,19	12,55	10M	3.283
28/04/2025	-1,98%	-0,25	12,38	12,64	12,36	12,70	7M	3.225
25/04/2025	0,64%	0,08	12,63	12,58	12,45	12,85	11M	3.789
24/04/2025	5,29%	0,63	12,55	11,96	11,89	12,58	19M	4.472
23/04/2025	1,97%	0,23	11,92	11,76	11,74	11,96	9M	4.610
22/04/2025	2,81%	0,32	11,69	11,32	11,32	11,82	9M	3.656
17/04/2025	-0,61%	-0,07	11,37	11,59	11,30	11,59	12M	4.810
16/04/2025	1,51%	0,17	11,44	11,16	11,13	11,62	12M	4.069
15/04/2025	1,35%	0,15	11,27	11,17	11,04	11,31	8M	3.748
14/04/2025	2,02%	0,22	11,12	10,93	10,83	11,16	8M	3.096
11/04/2025	0,18%	0,02	10,90	10,87	10,81	11,01	11M	4.179
10/04/2025	-4,14%	-0,47	10,88	11,40	10,80	11,40	16M	6.593
09/04/2025	2,07%	0,23	11,35	11,01	10,98	11,53	18M	7.728
08/04/2025	-4,22%	-0,49	11,12	11,75	11,12	11,75	11M	4.523
07/04/2025	-1,53%	-0,18	11,61	11,61	11,37	11,81	22M	7.262
04/04/2025	-2,72%	-0,33	11,79	11,89	11,62	11,95	32M	8.000
03/04/2025	0,75%	0,09	12,12	11,90	11,81	12,25	17M	7.142
02/04/2025	1,01%	0,12	12,03	11,96	11,72	12,13	20M	6.089
01/04/2025	2,23%	0,26	11,91	11,62	11,56	11,92	22M	7.752
31/03/2025	-0,85%	-0,10	11,65	11,75	11,62	11,80	9M	3.244
28/03/2025	-3,13%	-0,38	11,75	12,15	11,69	12,15	28M	8.944
27/03/2025	-3,35%	-0,42	12,13	12,60	12,11	12,60	24M	6.525
26/03/2025	-0,16%	-0,02	12,55	12,55	12,46	12,69	10M	4.654
25/03/2025	-0,71%	-0,09	12,57	12,61	12,55	12,88	9M	3.206
24/03/2025	-2,69%	-0,35	12,66	12,99	12,65	13,02	7M	2.466
21/03/2025	1,40%	0,18	13,01	12,83	12,83	13,03	14M	2.393
20/03/2025	-2,66%	-0,35	12,83	13,18	12,83	13,25	8M	2.476
19/03/2025	-0,90%	-0,12	13,18	13,30	13,14	13,47	10M	4.769
18/03/2025	-1,55%	-0,21	13,30	13,55	13,10	13,55	10M	4.613
17/03/2025	-0,88%	-0,12	13,51	13,64	13,46	13,66	6M	2.454
14/03/2025	0,29%	0,04	13,63	13,54	13,44	13,84	26M	7.922
13/03/2025	1,49%	0,20	13,59	13,46	13,14	13,59	11M	3.711
12/03/2025	1,29%	0,17	13,39	13,24	13,23	13,42	9M	3.832
11/03/2025	0,46%	0,06	13,22	13,16	13,00	13,22	13M	4.594
10/03/2025	0,00%	0,00	13,16	13,00	12,97	13,38	7M	2.705
07/03/2025	0,38%	0,05	13,16	12,95	12,85	13,25	30M	7.172
06/03/2025	3,07%	0,39	13,11	12,72	12,72	13,30	24M	7.987
05/03/2025	-0,16%	-0,02	12,72	12,59	12,56	13,02	9M	2.808
28/02/2025	-0,55%	-0,07	12,74	12,83	12,69	12,98	15M	6.962
27/02/2025	-1,08%	-0,14	12,81	13,00	12,75	13,18	19M	5.316
26/02/2025	-1,45%	-0,19	12,95	13,21	12,87	13,21	7M	2.822
25/02/2025	2,66%	0,34	13,14	12,80	12,76	13,16	13M	4.657
24/02/2025	-2,88%	-0,38	12,80	13,17	12,80	13,20	9M	2.484
21/02/2025	0,23%	0,03	13,18	13,10	13,05	13,30	13M	3.610
20/02/2025	0,46%	0,06	13,15	13,09	12,90	13,15	13M	2.747
19/02/2025	-1,06%	-0,14	13,09	13,18	13,06	13,28	11M	3.686
18/02/2025	-3,50%	-0,48	13,23	13,64	13,20	13,64	9M	3.747
17/02/2025	3,08%	0,41	13,71	13,35	13,26	13,85	18M	7.561
14/02/2025	2,31%	0,30	13,30	13,04	12,98	13,40	8M	3.328
13/02/2025	0,00%	0,00	13,00	13,00	12,97	13,12	5M	2.478
12/02/2025	-1,22%	-0,16	13,00	13,10	12,89	13,14	8M	3.293
11/02/2025	-0,08%	-0,01	13,16	13,13	13,05	13,24	6M	2.390
10/02/2025	-0,53%	-0,07	13,17	13,24	13,07	13,44	8M	3.002
07/02/2025	-2,65%	-0,36	13,24	13,59	13,16	13,64	9M	3.397
06/02/2025	1,12%	0,15	13,60	13,56	13,39	13,73	10M	4.523
05/02/2025	-2,18%	-0,30	13,45	13,75	13,35	13,79	9M	4.310
04/02/2025	1,63%	0,22	13,75	13,55	13,43	13,87	24M	7.973
03/02/2025	-0,51%	-0,07	13,53	13,48	13,19	13,58	11M	4.875
31/01/2025	-0,95%	-0,13	13,60	13,73	13,49	13,87	17M	6.036
30/01/2025	0,44%	0,06	13,73	13,69	13,61	13,90	11M	4.705
29/01/2025	0,37%	0,05	13,67	13,53	13,45	13,88	22M	8.144
28/01/2025	-1,02%	-0,14	13,62	13,75	13,42	13,79	11M	4.575
27/01/2025	2,53%	0,34	13,76	13,42	13,33	13,77	17M	6.129
24/01/2025	-1,18%	-0,16	13,42	13,56	13,36	13,72	12M	4.564
23/01/2025	1,49%	0,20	13,58	13,27	13,15	13,58	17M	6.486
22/01/2025	1,06%	0,14	13,38	13,21	13,14	13,46	11M	4.364
21/01/2025	-1,05%	-0,14	13,24	13,33	13,10	13,36	13M	4.406
20/01/2025	-1,11%	-0,15	13,38	13,60	13,17	13,60	11M	4.687
17/01/2025	-0,22%	-0,03	13,53	13,64	13,28	13,64	11M	4.642
16/01/2025	2,03%	0,27	13,56	13,16	13,11	13,63	21M	8.365
15/01/2025	6,83%	0,85	13,29	12,75	12,58	13,29	32M	10.602
14/01/2025	0,00%	0,00	12,44	12,37	12,24	12,55	10M	5.470
13/01/2025	-0,08%	-0,01	12,44	12,54	12,16	12,54	9M	4.644
10/01/2025	-0,64%	-0,08	12,45	12,54	12,14	12,57	12M	5.854
09/01/2025	2,29%	0,28	12,53	12,13	12,11	12,53	14M	4.576
08/01/2025	0,25%	0,03	12,25	12,25	12,12	12,55	12M	5.444
07/01/2025	1,58%	0,19	12,22	12,09	12,07	12,34	13M	6.272
06/01/2025	8,57%	0,95	12,03	11,28	11,13	12,03	20M	7.998
03/01/2025	-3,65%	-0,42	11,08	11,48	10,98	11,48	11M	4.174
02/01/2025	1,95%	0,22	11,50	11,27	11,05	11,57	11M	6.189
30/12/2024	-1,14%	-0,13	11,28	11,43	11,19	11,44	8M	3.533
27/12/2024	-0,09%	-0,01	11,41	11,40	11,32	11,45	5M	2.913
26/12/2024	-1,30%	-0,15	11,42	11,57	11,31	11,64	6M	3.085
23/12/2024	-1,20%	-0,14	11,57	11,49	11,49	11,71	11M	5.025
20/12/2024	-1,68%	-0,20	11,71	11,96	11,67	11,96	9M	4.490
19/12/2024	2,76%	0,32	11,91	11,69	11,52	11,91	14M	6.714
18/12/2024	-4,14%	-0,50	11,59	12,12	11,52	12,12	11M	4.374
17/12/2024	0,17%	0,02	12,09	12,14	11,79	12,15	9M	3.840
16/12/2024	1,86%	0,22	12,07	11,93	11,76	12,07	9M	3.182
13/12/2024	-0,34%	-0,04	11,85	11,89	11,70	12,15	7M	3.206
12/12/2024	-5,86%	-0,74	11,89	12,63	11,84	12,63	8M	3.476
11/12/2024	0,24%	0,03	12,63	12,67	12,44	12,89	16M	5.812
10/12/2024	1,37%	0,17	12,60	12,43	12,39	12,60	13M	6.649
09/12/2024	-0,08%	-0,01	12,43	12,45	12,27	12,57	9M	4.151
06/12/2024	-2,28%	-0,29	12,44	12,73	12,28	12,83	13M	5.975
05/12/2024	3,75%	0,46	12,73	12,26	12,25	12,80	15M	5.004
04/12/2024	3,72%	0,44	12,27	11,78	11,73	12,31	21M	10.127
03/12/2024	3,14%	0,36	11,83	11,50	11,31	11,83	14M	4.811
02/12/2024	-2,22%	-0,26	11,47	11,73	11,25	11,79	34M	8.637
29/11/2024	2,89%	0,33	11,73	11,40	11,00	11,73	13M	4.628
28/11/2024	-2,65%	-0,31	11,40	11,59	11,17	11,65	10M	3.689
27/11/2024	-2,50%	-0,30	11,71	12,13	11,61	12,13	7M	3.193
26/11/2024	2,04%	0,24	12,01	11,77	11,62	12,16	16M	5.952
25/11/2024	2,17%	0,25	11,77	11,62	11,46	11,77	7M	2.956
22/11/2024	0,17%	0,02	11,52	11,53	11,30	11,62	12M	3.548
21/11/2024	-0,52%	-0,06	11,50	11,55	11,38	11,62	12M	6.386
19/11/2024	-0,09%	-0,01	11,56	11,57	11,47	11,78	11M	5.054
18/11/2024	-0,52%	-0,06	11,57	11,63	11,46	11,74	13M	7.842
14/11/2024	1,66%	0,19	11,63	11,28	11,28	11,75	11M	4.410
13/11/2024	-3,05%	-0,36	11,44	11,79	11,40	11,85	19M	6.861
12/11/2024	-0,84%	-0,10	11,80	11,90	11,63	11,90	19M	7.120
11/11/2024	3,03%	0,35	11,90	11,55	11,47	11,99	34M	8.857
08/11/2024	1,32%	0,15	11,55	11,34	11,17	11,62	28M	8.075
07/11/2024	7,55%	0,80	11,40	11,30	11,10	11,95	75M	21.625
06/11/2024	0,76%	0,08	10,60	10,41	10,27	10,60	21M	7.611
05/11/2024	1,74%	0,18	10,52	10,38	10,26	10,59	14M	6.568
04/11/2024	4,13%	0,41	10,34	10,03	10,01	10,45	11M	4.958
01/11/2024	-2,55%	-0,26	9,93	10,29	9,87	10,29	13M	5.511
31/10/2024	-1,92%	-0,20	10,19	10,36	10,19	10,45	5M	2.395
30/10/2024	1,46%	0,15	10,39	10,20	10,20	10,48	6M	2.172
29/10/2024	-0,10%	-0,01	10,24	10,19	10,18	10,37	7M	3.368
28/10/2024	-	-	10,25	10,11	10,09	10,30	12M	2.422

Date,Open,High,Low,Close,Volume
16-May-25,12.25,12.40,12.13,12.28,7171753
15-May-25,12.35,12.51,12.20,12.36,12461981
14-May-25,12.16,12.31,12.02,12.26,19513799
13-May-25,12.01,12.22,11.89,12.07,15387195
12-May-25,12.25,12.29,11.88,12.02,18480108
09-May-25,12.16,12.24,11.86,12.18,21332996
08-May-25,12.08,12.40,11.45,12.06,53799844
07-May-25,12.69,12.69,12.32,12.43,9991687
06-May-25,12.34,12.75,12.33,12.45,8199593
05-May-25,12.57,12.62,12.24,12.34,9277800
02-May-25,12.40,12.68,12.18,12.61,10200206
30-Apr-25,12.15,12.37,11.84,12.32,11804015
29-Apr-25,12.36,12.55,12.19,12.20,9736646
28-Apr-25,12.64,12.70,12.36,12.38,7322205
25-Apr-25,12.58,12.85,12.45,12.63,11203748
24-Apr-25,11.96,12.58,11.89,12.55,18909764
23-Apr-25,11.76,11.96,11.74,11.92,8724111
22-Apr-25,11.32,11.82,11.32,11.69,8576783
17-Apr-25,11.59,11.59,11.30,11.37,12023160
16-Apr-25,11.16,11.62,11.13,11.44,11966768
15-Apr-25,11.17,11.31,11.04,11.27,8366217
14-Apr-25,10.93,11.16,10.83,11.12,8011880
11-Apr-25,10.87,11.01,10.81,10.90,10891241
10-Apr-25,11.40,11.40,10.80,10.88,15706467
09-Apr-25,11.01,11.53,10.98,11.35,18094613
08-Apr-25,11.75,11.75,11.12,11.12,10671290
07-Apr-25,11.61,11.81,11.37,11.61,21736072
04-Apr-25,11.89,11.95,11.62,11.79,32257832
03-Apr-25,11.90,12.25,11.81,12.12,17156751
02-Apr-25,11.96,12.13,11.72,12.03,20016168
01-Apr-25,11.62,11.92,11.56,11.91,21935626
31-Mar-25,11.75,11.80,11.62,11.65,8895017
28-Mar-25,12.15,12.15,11.69,11.75,27503846
27-Mar-25,12.60,12.60,12.11,12.13,23963223
26-Mar-25,12.55,12.69,12.46,12.55,10018531
25-Mar-25,12.61,12.88,12.55,12.57,8564447
24-Mar-25,12.99,13.02,12.65,12.66,7331987
21-Mar-25,12.83,13.03,12.83,13.01,13987464
20-Mar-25,13.18,13.25,12.83,12.83,7500624
19-Mar-25,13.30,13.47,13.14,13.18,10011220
18-Mar-25,13.55,13.55,13.10,13.30,10445914
17-Mar-25,13.64,13.66,13.46,13.51,6365844
14-Mar-25,13.54,13.84,13.44,13.63,25681483
13-Mar-25,13.46,13.59,13.14,13.59,10639781
12-Mar-25,13.24,13.42,13.23,13.39,8781064
11-Mar-25,13.16,13.22,13.00,13.22,12874973
10-Mar-25,13.00,13.38,12.97,13.16,7123250
07-Mar-25,12.95,13.25,12.85,13.16,29712809
06-Mar-25,12.72,13.30,12.72,13.11,23936138
05-Mar-25,12.59,13.02,12.56,12.72,8912602
28-Feb-25,12.83,12.98,12.69,12.74,15467222
27-Feb-25,13.00,13.18,12.75,12.81,19129926
26-Feb-25,13.21,13.21,12.87,12.95,7385679
25-Feb-25,12.80,13.16,12.76,13.14,13022630
24-Feb-25,13.17,13.20,12.80,12.80,8702010
21-Feb-25,13.10,13.30,13.05,13.18,12683818
20-Feb-25,13.09,13.15,12.90,13.15,12777280
19-Feb-25,13.18,13.28,13.06,13.09,10820993
18-Feb-25,13.64,13.64,13.20,13.23,9003245
17-Feb-25,13.35,13.85,13.26,13.71,18251396
14-Feb-25,13.04,13.40,12.98,13.30,8312084
13-Feb-25,13.00,13.12,12.97,13.00,5340597
12-Feb-25,13.10,13.14,12.89,13.00,7595653
11-Feb-25,13.13,13.24,13.05,13.16,6353497
10-Feb-25,13.24,13.44,13.07,13.17,8413739
07-Feb-25,13.59,13.64,13.16,13.24,8903315
06-Feb-25,13.56,13.73,13.39,13.60,10053184
05-Feb-25,13.75,13.79,13.35,13.45,8986350
04-Feb-25,13.55,13.87,13.43,13.75,24203626
03-Feb-25,13.48,13.58,13.19,13.53,11306136
31-Jan-25,13.73,13.87,13.49,13.60,17120919
30-Jan-25,13.69,13.90,13.61,13.73,11381761
29-Jan-25,13.53,13.88,13.45,13.67,21694279
28-Jan-25,13.75,13.79,13.42,13.62,10813491
27-Jan-25,13.42,13.77,13.33,13.76,17342624
24-Jan-25,13.56,13.72,13.36,13.42,11708230
23-Jan-25,13.27,13.58,13.15,13.58,17118325
22-Jan-25,13.21,13.46,13.14,13.38,10947398
21-Jan-25,13.33,13.36,13.10,13.24,12637389
20-Jan-25,13.60,13.60,13.17,13.38,10992238
17-Jan-25,13.64,13.64,13.28,13.53,10885074
16-Jan-25,13.16,13.63,13.11,13.56,20676042
15-Jan-25,12.75,13.29,12.58,13.29,31592144
14-Jan-25,12.37,12.55,12.24,12.44,10498458
13-Jan-25,12.54,12.54,12.16,12.44,8692524
10-Jan-25,12.54,12.57,12.14,12.45,11755381
09-Jan-25,12.13,12.53,12.11,12.53,13980675
08-Jan-25,12.25,12.55,12.12,12.25,11620473
07-Jan-25,12.09,12.34,12.07,12.22,13494953
06-Jan-25,11.28,12.03,11.13,12.03,19711536
03-Jan-25,11.48,11.48,10.98,11.08,10606529
02-Jan-25,11.27,11.57,11.05,11.50,11224648
30-Dec-24,11.43,11.44,11.19,11.28,8016597
27-Dec-24,11.40,11.45,11.32,11.41,5456179
26-Dec-24,11.57,11.64,11.31,11.42,6442022
23-Dec-24,11.49,11.71,11.49,11.57,10513372
20-Dec-24,11.96,11.96,11.67,11.71,8902512
19-Dec-24,11.69,11.91,11.52,11.91,13780086
18-Dec-24,12.12,12.12,11.52,11.59,11380157
17-Dec-24,12.14,12.15,11.79,12.09,8732970
16-Dec-24,11.93,12.07,11.76,12.07,8656445
13-Dec-24,11.89,12.15,11.70,11.85,6932879
12-Dec-24,12.63,12.63,11.84,11.89,7949236
11-Dec-24,12.67,12.89,12.44,12.63,16460703
10-Dec-24,12.43,12.60,12.39,12.60,13146315
09-Dec-24,12.45,12.57,12.27,12.43,9431675
06-Dec-24,12.73,12.83,12.28,12.44,13115989
05-Dec-24,12.26,12.80,12.25,12.73,15201438
04-Dec-24,11.78,12.31,11.73,12.27,21074726
03-Dec-24,11.50,11.83,11.31,11.83,14264920
02-Dec-24,11.73,11.79,11.25,11.47,33847748
29-Nov-24,11.40,11.73,11.00,11.73,12900376
28-Nov-24,11.59,11.65,11.17,11.40,9840025
27-Nov-24,12.13,12.13,11.61,11.71,6861560
26-Nov-24,11.77,12.16,11.62,12.01,16274379
25-Nov-24,11.62,11.77,11.46,11.77,6942490
22-Nov-24,11.53,11.62,11.30,11.52,11829706
21-Nov-24,11.55,11.62,11.38,11.50,12008766
19-Nov-24,11.57,11.78,11.47,11.56,10628387
18-Nov-24,11.63,11.74,11.46,11.57,13297302
14-Nov-24,11.28,11.75,11.28,11.63,11010748
13-Nov-24,11.79,11.85,11.40,11.44,18983631
12-Nov-24,11.90,11.90,11.63,11.80,19340908
11-Nov-24,11.55,11.99,11.47,11.90,34262993
08-Nov-24,11.34,11.62,11.17,11.55,28370295
07-Nov-24,11.30,11.95,11.10,11.40,75043141
06-Nov-24,10.41,10.60,10.27,10.60,20899016
05-Nov-24,10.38,10.59,10.26,10.52,13511632
04-Nov-24,10.03,10.45,10.01,10.34,10697612
01-Nov-24,10.29,10.29,9.87,9.93,13213958
31-Oct-24,10.36,10.45,10.19,10.19,4713738
30-Oct-24,10.20,10.48,10.20,10.39,5607634
29-Oct-24,10.19,10.37,10.18,10.24,7229076
28-Oct-24,10.11,10.30,10.09,10.25,12159053

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MYPK3